Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Freight Costs Rise as Large Crops Loom
DTN Early Word Grains 07/28 05:56
DTN Midday Grain Comments 07/28 11:12
DTN Closing Grain Comments 07/28 14:09
DTN Cattle Close/Trends 07/28 15:35
DTN Early Word Opening Livestock 07/28 06:00
DTN Midday Livestock Comments 07/28 11:30
DTN Closing Livestock Comment 07/28 16:22
DTN Chart Technical Points 07/28 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Cattle Supplements and GHG
Team Farming - 2
Democrats to Rally Ag Vote
No Yield Loss Necessary
Todd's Take
Grazing Leases Important
Kaine's Ag Resume
Cash Market Moves
Fire From the Sky

Quotes
 
@C - CORN - CBOT Last Chg
Sep 16 332'4 -4'4
Dec 16 339'6 -4'2
Mar 17 348'2 -4'2
May 17 354'0 -3'6
Jul 17 359'2 -3'4
Sep 17 362'6 -3'2
Dec 17 368'2 -2'0
Mar 18 377'0 -2'0
May 18 385'0 -1'6
Jul 18 386'0 -1'2
Sep 18 385'0 -1'4
Dec 18 386'0 -1'4
Jul 19 402'4 -1'0
Dec 19 395'0 -1'0
 
@S - SOYBEANS - CBOT Last Chg
Aug 16 1004'2 -7'0
Sep 16 994'4 -6'4
Nov 16 979'4 -8'0
Jan 17 979'6 -7'6
Mar 17 969'4 -7'0
May 17 964'2 -7'2
Jul 17 965'0 -7'2
Aug 17 952'0 -7'2
Sep 17 936'0 -10'6
Nov 17 920'0 -8'4
Jan 18 932'6 -8'4
Mar 18 920'0 -7'6
May 18 922'2 -7'6
Jul 18 949'0 -8'0
Aug 18 981'2 -8'0
Sep 18 940'0 -8'0
Nov 18 908'0 -6'6
Jul 19 960'0 -6'6
Nov 19 930'0 -6'6
 
@LE - LIVE CATTLE - CME Last Chg
Aug 16 113.100 - 0.625
Oct 16 111.850 - 0.950
Dec 16 112.400 - 1.225
Feb 17 111.700 - 1.275
Apr 17 110.075 - 1.300
Jun 17 103.575 - 1.400
Aug 17 103.475 - 1.250
 
@HE - LEAN HOGS - CME Last Chg
Aug 16 69.250 -2.825
Oct 16 59.625 -1.850
Dec 16 55.250 -1.625
Feb 17 59.850 -1.725
Apr 17 64.400 -1.575
May 17 72.375 -1.225
Jun 17 73.600 -1.125
Jul 17 73.150 -1.100
Aug 17 72.525 -0.700
Oct 17 61.300 -0.375
Dec 17 60.000 -0.375
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 16 140.250 - 1.800
Sep 16 138.950 - 1.975
Oct 16 138.000 - 1.900
Nov 16 135.200 - 1.925
Jan 17 131.300 - 2.275
Mar 17 130.300 - 2.925
Apr 17 130.750 - 2.900
May 17 131.000 - 2.225

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 335'6 338'4 329'0 332'4 -4'4 331'2s 05:00P Chart for @C6U Options for @C6U
Dec 16 343'0 346'0 336'6 339'6 -4'2 338'6s 04:58P Chart for @C6Z Options for @C6Z
Mar 17 351'4 354'4 345'4 348'2 -4'2 347'4s 04:58P Chart for @C7H Options for @C7H
May 17 357'0 359'6 351'4 354'0 -3'6 353'2s 04:58P Chart for @C7K Options for @C7K
Jul 17 362'0 364'4 356'6 359'2 -3'4 358'4s 04:58P Chart for @C7N Options for @C7N
Sep 17 366'4 366'4 360'6 362'6 -3'2 362'2s 04:59P Chart for @C7U Options for @C7U
Dec 17 371'4 372'6 366'2 368'2 -2'0 368'2s 01:30P Chart for @C7Z Options for @C7Z
Mar 18 377'0 377'0 377'0 377'0 -2'0 377'6s 01:20P Chart for @C8H Options for @C8H
May 18 385'0 -1'6 383'0s 04:58P Chart for @C8K Options for @C8K
Jul 18 388'6 388'6 386'0 386'0 -1'2 387'4s 01:20P Chart for @C8N Options for @C8N
Sep 18 385'0 385'0 385'0 385'0 -1'4 385'0s 01:20P Chart for @C8U Options for @C8U
Dec 18 386'0 -1'4 385'6s 01:30P Chart for @C8Z Options for @C8Z
Jul 19 402'4 -1'0 403'0s 01:20P Chart for @C9N Options for @C9N
Dec 19 395'0 -1'0 395'2s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 16 1012'4 1022'0 998'0 1004'2 -7'0 1003'4s 04:58P Chart for @S6Q Options for @S6Q
Sep 16 1001'0 1010'6 988'2 994'4 -6'4 993'2s 04:53P Chart for @S6U Options for @S6U
Nov 16 988'2 997'0 973'0 979'4 -8'0 978'0s 04:58P Chart for @S6X Options for @S6X
Jan 17 988'6 998'0 973'4 979'6 -7'6 978'4s 04:48P Chart for @S7F Options for @S7F
Mar 17 980'2 988'0 963'6 969'4 -7'0 968'0s 01:30P Chart for @S7H Options for @S7H
May 17 974'6 981'0 959'2 964'2 -7'2 963'0s 04:58P Chart for @S7K Options for @S7K
Jul 17 975'6 983'2 961'0 965'0 -7'2 963'6s 01:30P Chart for @S7N Options for @S7N
Aug 17 961'0 961'0 950'6 952'0 -7'2 955'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 17 936'0 -10'6 936'0s 01:30P Chart for @S7U Options for @S7U
Nov 17 930'0 936'4 916'0 920'0 -8'4 919'6s 04:45P Chart for @S7X Options for @S7X
Jan 18 932'6 -8'4 921'6s 01:20P Chart for @S8F Options for @S8F
Mar 18 920'0 -7'6 920'4s 01:20P Chart for @S8H Options for @S8H
May 18 922'2 -7'6 922'2s 01:20P Chart for @S8K Options for @S8K
Jul 18 949'0 -8'0 926'2s 01:20P Chart for @S8N Options for @S8N
Aug 18 981'2 -8'0 924'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 18 940'0 -8'0 918'6s 01:20P Chart for @S8U Options for @S8U
Nov 18 910'0 910'0 908'0 908'0 -6'6 909'4s 01:30P Chart for @S8X Options for @S8X
Jul 19 960'0 -6'6 925'2s 01:20P Chart for @S9N Options for @S9N
Nov 19 930'0 -6'6 904'4s 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 113.875 114.875 113.050 113.100 - 0.625 113.325s 04:08P Chart for @LE6Q Options for @LE6Q
Oct 16 112.475 113.775 111.825 111.850 - 0.950 112.100s 04:08P Chart for @LE6V Options for @LE6V
Dec 16 113.600 114.425 112.400 112.400 - 1.225 112.675s 02:40P Chart for @LE6Z Options for @LE6Z
Feb 17 113.050 113.800 111.675 111.700 - 1.275 112.000s 04:08P Chart for @LE7G Options for @LE7G
Apr 17 111.500 112.175 110.075 110.075 - 1.300 110.400s 02:51P Chart for @LE7J Options for @LE7J
Jun 17 104.975 105.650 103.575 103.575 - 1.400 103.825s 04:08P Chart for @LE7M Options for @LE7M
Aug 17 104.700 105.150 103.425 103.475 - 1.250 103.425s 02:53P Chart for @LE7Q Options for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 16 71.725 71.775 68.775 69.250 -2.825 68.850s 04:08P Chart for @HE6Q Options for @HE6Q
Oct 16 60.850 61.050 59.125 59.625 -1.850 59.200s 04:08P Chart for @HE6V Options for @HE6V
Dec 16 56.250 56.475 54.725 55.250 -1.625 54.825s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 17 60.900 60.900 59.200 59.850 -1.725 59.275s 01:05P Chart for @HE7G Options for @HE7G
Apr 17 65.600 65.600 63.925 64.400 -1.575 64.000s 01:05P Chart for @HE7J Options for @HE7J
May 17 72.375 -1.225 70.125s 01:05P Chart for @HE7K Options for @HE7K
Jun 17 74.125 74.675 73.575 73.600 -1.125 73.650s 01:05P Chart for @HE7M Options for @HE7M
Jul 17 73.300 73.700 72.875 73.150 -1.100 72.875s 01:05P Chart for @HE7N Options for @HE7N
Aug 17 72.400 72.525 71.775 72.525 -0.700 71.950s 04:08P Chart for @HE7Q Options for @HE7Q
Oct 17 61.600 61.600 61.200 61.300 -0.375 61.225s 04:08P Chart for @HE7V Options for @HE7V
Dec 17 60.000 -0.375 58.625s 04:08P Chart for @HE7Z Options for @HE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 141.975 144.200 139.900 140.250 - 1.800 140.475s 03:14P Chart for @GF6Q Options for @GF6Q
Sep 16 141.125 142.975 138.675 138.950 - 1.975 139.150s 04:06P Chart for @GF6U Options for @GF6U
Oct 16 140.125 141.750 137.800 138.000 - 1.900 138.350s 01:05P Chart for @GF6V Options for @GF6V
Nov 16 137.600 138.825 135.125 135.200 - 1.925 135.425s 01:05P Chart for @GF6X Options for @GF6X
Jan 17 133.600 134.700 131.025 131.300 - 2.275 131.325s 04:06P Chart for @GF7F Options for @GF7F
Mar 17 133.050 133.700 130.000 130.300 - 2.925 130.100s 01:05P Chart for @GF7H Options for @GF7H
Apr 17 134.000 134.275 130.750 130.750 - 2.900 130.750s 01:05P Chart for @GF7J Options for @GF7J
May 17 133.225 133.225 131.000 131.000 - 2.225 131.000s 01:05P Chart for @GF7K Options for @GF7K
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Thu
7/28
Fri
7/29
Sat
7/30
Sun
7/31
Mon
8/1
Weather
Condition
Partly Cloudy Rain Thunder Storms Thunder Storms Thunder Storms
Weather Partly Cloudy Rain Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
63/81 59/79 59/82 63/86 70/94
Feels
Like

L/H (°F)
63/81 59/79 59/83 63/88 70/99
Dew Point
(°F)
59 58 60 64 69
Humidity
(%)
50 59 61 61 57
Wind
Speed

(mph)
3 3 8 13 7
Precip
(%)
- 20 21 37 30
Precip
Amt
(in.)
None Rain
0.02
Rain
0.03
Rain
0.05
Rain
0.10
Evap
(in./day)
0.13 0.12 0.16 0.22 0.2
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6U 332'4 -4'4
@S6Q 1004'2 -7'0
@W6U 411'6 -4'4
@O6U 197'6 1'2
Stocks
MSFT 56.2100 0.0200
WMT 73.240000 -0.080000
XOM 90.200000 -0.710000
TWX 77.620000 -0.310000



Intraday Commodities
@CU6

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  332'4
Change:  -4'4
Bid:  331'0
Ask:  331'0
Today's High:  338'4
Today's Low:  329'0
Volume:  71,896
Open:  335'6
Settle:  331'2s
Prev:  335'6
Contract High: 
Contract Low: 
Updated:  Jul-28-2016
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 9:55AM CDT
News pertaining to the ethanol industry.

Thursday, May 5, 2016 4:39PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN